Jiutian Chemical Share Price History (SGX:C8R)

SGX Listed Stock

JIUTIAN CHEMICAL GROUP LIMITED (SGX:C8R)

SGD 0.053
+0.002 / +3.92%

Share Price as of: 2020-09-28 17:16

Market / ISIN Code: Catalist / SG1V71937527

GICS^® Sector / Industry Group / Industry: Materials / Materials / Chemicals

JIUTIAN CHEMICAL GROUP LIMITED C8R.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-09-28	0.052	0.054	0.051	0.053	0.002	3.9	70,410,000	3,695,351	900,000	-
2020-09-25	0.047	0.051	0.047	0.051	0.005	10.9	131,700,200	6,486,097	2,929,000	-
2020-09-24	0.046	0.048	0.045	0.046	-	-	45,684,600	2,123,729	1,000,000	-
2020-09-23	0.045	0.048	0.045	0.046	0.001	2.2	61,252,400	2,825,285	500,000	-
2020-09-22	0.044	0.045	0.043	0.045	0.002	4.7	27,763,000	1,223,842	150,000	-
2020-09-21	0.046	0.046	0.043	0.043	-0.002	-4.4	20,282,800	897,835	650,000	-
2020-09-18	0.045	0.048	0.045	0.045	-	-	43,086,600	2,008,122	800,000	-
2020-09-17	0.048	0.048	0.045	0.045	-0.003	-6.3	46,899,300	2,145,203	-	-
2020-09-16	0.044	0.048	0.043	0.048	0.004	9.1	90,443,900	4,194,625	1,610,000	-
2020-09-15	0.043	0.045	0.043	0.044	0.001	2.3	39,355,900	1,725,488	-	-
2020-09-14	0.046	0.046	0.043	0.043	-0.002	-4.4	26,446,200	1,165,241	-	-
2020-09-11	0.044	0.047	0.044	0.045	-	-	25,534,000	1,157,426	500,000	-
2020-09-10	0.049	0.049	0.044	0.045	-0.002	-4.3	56,380,800	2,599,941	701,500	-
2020-09-09	0.046	0.049	0.046	0.047	-0.001	-2.1	66,322,700	3,181,489	2,070,000	-
2020-09-08	0.049	0.050	0.046	0.048	-	-	65,472,700	3,142,959	300,800	-
2020-09-07	0.050	0.052	0.048	0.048	-0.002	-4.0	48,804,800	2,425,564	550,000	-
2020-09-04	0.044	0.051	0.044	0.050	0.004	8.7	97,587,200	4,661,445	900,000	-
2020-09-03	0.051	0.051	0.044	0.046	-0.004	-8.0	92,258,700	4,336,196	1,100,300	-
2020-09-02	0.052	0.054	0.050	0.050	-0.002	-3.8	44,172,200	2,293,813	-	-
2020-09-01	0.051	0.053	0.047	0.052	-0.001	-1.9	158,224,700	7,954,533	2,630,300	-
2020-08-31	0.057	0.057	0.053	0.053	-0.004	-7.0	56,608,200	3,115,874	600,000	-
2020-08-28	0.056	0.060	0.055	0.057	0.001	1.8	142,986,200	8,227,935	112,700	-
2020-08-27	0.056	0.057	0.054	0.056	-0.001	-1.8	52,525,200	2,921,774	300	-
2020-08-26	0.055	0.058	0.054	0.057	0.003	5.6	69,962,100	3,937,702	1,400,000	-
2020-08-25	0.059	0.062	0.053	0.054	-0.001	-1.8	227,760,200	13,223,409	8,821,600	-
2020-08-24	0.047	0.059	0.047	0.055	0.009	19.6	324,795,100	17,249,026	9,000,600	-
2020-08-21	0.042	0.050	0.042	0.046	0.006	15.0	391,998,800	18,312,308	2,905,500	-
2020-08-20	0.038	0.041	0.037	0.040	0.002	5.3	78,295,700	3,068,770	600,000	-
2020-08-19	0.044	0.044	0.038	0.038	-0.005	-11.6	129,388,600	5,328,711	300,000	-
2020-08-18	0.037	0.044	0.036	0.043	0.006	16.2	209,041,000	8,396,972	2,099,100	-
2020-08-17	0.039	0.040	0.036	0.037	0.001	2.8	59,427,800	2,227,117	235,000	-
2020-08-14	0.038	0.047	0.035	0.036	-	-	376,109,900	15,576,454	14,878,400	-
2020-08-13	0.021	0.038	0.021	0.036	0.018	100.0	383,438,900	11,391,559	5,320,200	-
2020-08-12	0.019	0.020	0.018	0.018	-0.001	-5.3	11,520,000	216,625	-	-
2020-08-11	0.017	0.020	0.017	0.019	0.002	11.8	69,534,100	1,296,768	1,000,000	-
2020-08-07	0.017	0.018	0.017	0.017	-	-	23,715,100	410,449	-	-
2020-08-06	0.015	0.017	0.015	0.017	0.002	13.3	4,976,600	79,077	-	-
2020-08-05	0.015	0.015	0.015	0.015	-	-	270,000	4,050	-	-
2020-08-04	0.015	0.015	0.015	0.015	-	-	6,150,000	92,250	-	-
2020-08-03	0.015	0.016	0.015	0.015	-	-	1,980,000	29,860	-	-
2020-07-30	0.015	0.015	0.015	0.015	-	-	200,000	3,000	-	-
2020-07-29	0.016	0.016	0.015	0.015	-0.001	-6.3	605,000	9,275	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Materials sector stocks @ Market > Share Price Performance > Materials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price